物語コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 5,410 | 5,410 | 5,280 | 5,280 | -80 | -1.5% | 15,300 |
| 2016/07/07 | 5,460 | 5,470 | 5,340 | 5,360 | -120 | -2.2% | 15,600 |
| 2016/07/06 | 5,350 | 5,490 | 5,340 | 5,480 | +30 | +0.6% | 23,200 |
| 2016/07/05 | 5,450 | 5,460 | 5,390 | 5,450 | ±0 | ±0% | 8,700 |
| 2016/07/04 | 5,300 | 5,460 | 5,280 | 5,450 | +180 | +3.4% | 28,000 |
| 2016/07/01 | 5,300 | 5,300 | 5,200 | 5,270 | +60 | +1.2% | 24,600 |
| 2016/06/30 | 5,270 | 5,290 | 5,210 | 5,210 | -60 | -1.1% | 17,600 |
| 2016/06/29 | 5,310 | 5,310 | 5,090 | 5,270 | -40 | -0.8% | 49,600 |
| 2016/06/28 | 5,200 | 5,350 | 5,160 | 5,310 | +60 | +1.1% | 75,500 |
| 2016/06/27 | 5,120 | 5,360 | 5,100 | 5,250 | +230 | +4.6% | 138,500 |
| 2016/06/24 | 5,270 | 5,300 | 4,970 | 5,020 | -210 | -4% | 44,800 |
| 2016/06/23 | 5,220 | 5,260 | 5,160 | 5,230 | +30 | +0.6% | 25,400 |
| 2016/06/22 | 5,290 | 5,290 | 5,150 | 5,200 | -10 | -0.2% | 27,000 |
| 2016/06/21 | 5,220 | 5,250 | 5,140 | 5,210 | ±0 | ±0% | 23,500 |
| 2016/06/20 | 5,180 | 5,260 | 5,120 | 5,210 | +80 | +1.6% | 12,600 |
| 2016/06/17 | 5,120 | 5,190 | 5,070 | 5,130 | +40 | +0.8% | 26,300 |
| 2016/06/16 | 5,260 | 5,260 | 5,040 | 5,090 | -150 | -2.9% | 53,000 |
| 2016/06/15 | 5,280 | 5,340 | 5,220 | 5,240 | -130 | -2.4% | 56,500 |
| 2016/06/14 | 5,390 | 5,450 | 5,330 | 5,370 | -80 | -1.5% | 25,400 |
| 2016/06/13 | 5,510 | 5,510 | 5,380 | 5,450 | -100 | -1.8% | 22,500 |
| 2016/06/10 | 5,550 | 5,560 | 5,470 | 5,550 | +60 | +1.1% | 34,900 |
| 2016/06/09 | 5,360 | 5,520 | 5,350 | 5,490 | +130 | +2.4% | 32,400 |
| 2016/06/08 | 5,270 | 5,390 | 5,250 | 5,360 | +120 | +2.3% | 17,100 |
| 2016/06/07 | 5,220 | 5,270 | 5,220 | 5,240 | +20 | +0.4% | 12,200 |
| 2016/06/06 | 5,240 | 5,240 | 5,180 | 5,220 | -20 | -0.4% | 16,600 |
| 2016/06/03 | 5,180 | 5,250 | 5,170 | 5,240 | +30 | +0.6% | 9,900 |
| 2016/06/02 | 5,260 | 5,290 | 5,200 | 5,210 | -80 | -1.5% | 16,600 |
| 2016/06/01 | 5,360 | 5,360 | 5,270 | 5,290 | -50 | -0.9% | 26,900 |
| 2016/05/31 | 5,290 | 5,370 | 5,250 | 5,340 | +60 | +1.1% | 36,900 |
| 2016/05/30 | 5,070 | 5,280 | 5,030 | 5,280 | +285 | +5.7% | 58,300 |
| 2016/05/27 | 5,050 | 5,050 | 4,990 | 4,995 | -55 | -1.1% | 45,700 |
| 2016/05/26 | 5,130 | 5,140 | 5,020 | 5,050 | -80 | -1.6% | 26,900 |
| 2016/05/25 | 5,060 | 5,160 | 5,030 | 5,130 | +130 | +2.6% | 20,100 |
| 2016/05/24 | 5,090 | 5,090 | 4,990 | 5,000 | -80 | -1.6% | 26,600 |
| 2016/05/23 | 5,160 | 5,160 | 5,050 | 5,080 | -20 | -0.4% | 9,700 |
| 2016/05/20 | 5,150 | 5,160 | 5,080 | 5,100 | -80 | -1.5% | 21,700 |
| 2016/05/19 | 5,260 | 5,270 | 5,130 | 5,180 | -80 | -1.5% | 24,900 |
| 2016/05/18 | 5,340 | 5,370 | 5,250 | 5,260 | -70 | -1.3% | 18,700 |
| 2016/05/17 | 5,200 | 5,370 | 5,180 | 5,330 | +150 | +2.9% | 26,100 |
| 2016/05/16 | 5,270 | 5,280 | 5,180 | 5,180 | -70 | -1.3% | 16,000 |
| 2016/05/13 | 5,230 | 5,290 | 5,130 | 5,250 | +20 | +0.4% | 15,300 |
| 2016/05/12 | 5,160 | 5,260 | 5,130 | 5,230 | -10 | -0.2% | 22,900 |
| 2016/05/11 | 5,280 | 5,290 | 5,180 | 5,240 | -10 | -0.2% | 20,200 |
| 2016/05/10 | 5,230 | 5,290 | 5,220 | 5,250 | +10 | +0.2% | 20,600 |
| 2016/05/09 | 5,160 | 5,240 | 5,150 | 5,240 | +80 | +1.6% | 10,000 |
| 2016/05/06 | 5,130 | 5,190 | 5,050 | 5,160 | +30 | +0.6% | 11,700 |
| 2016/05/02 | 5,050 | 5,170 | 5,010 | 5,130 | -50 | -1% | 20,200 |
| 2016/04/28 | 5,240 | 5,270 | 5,160 | 5,180 | -60 | -1.1% | 16,400 |
| 2016/04/27 | 5,180 | 5,240 | 5,180 | 5,240 | +50 | +1% | 16,100 |
| 2016/04/26 | 5,180 | 5,270 | 5,110 | 5,190 | -50 | -1% | 21,900 |
2201～
2250
件表示中 / 4232件
類似銘柄と比較する
現在ご覧いただいている「物語コーポ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 物語コーポ | 374,500円 | +13.4% | +11.1% | 0.96% | 22.81倍 | 3.85倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 西松屋チェ | 214,700円 | +7.5% | +10.7% | 1.44% | 13.84倍 | 1.42倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| くら寿司 | 359,500円 | +3.4% | -16.5% | 0.56% | 42.02倍 | 2.36倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 壱番屋 | 91,600円 | +10.3% | +5.9% | 1.75% | 44.29倍 | 4.56倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| ＡＯＫＩ ＨＤ | 168,200円 | +2.8% | +10.9% | 4.76% | 14.73倍 | 1.00倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
